KissMeData/214610/price/prices-20230601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4075	-25	5	-0.61	361907350	89110	55.68	4100	4120	3990	5330	2870	4100	4061.35	0.62	0	33675	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	746	-1.92	4.21	12	0.49	-2125.00	967.00	16400	20220725	-75.15	3030	20230306	34.49	10150	-59.85	20230417	3030	34.49	20230306	16400	-75.15	20220725	3030	34.49	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
3	20230630	150858	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4095	-5	5	-0.12	354316925	87249	54.52	4100	4120	3990	5330	2870	4100	4060.99	0.62	0	33423	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	750	-1.93	4.23	12	0.48	-2125.00	967.00	16400	20220725	-75.03	3030	20230306	35.15	10150	-59.66	20230417	3030	35.15	20230306	16400	-75.03	20220725	3030	35.15	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
4	20230630	140856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-20	5	-0.49	277508795	68427	42.76	4100	4120	3990	5330	2870	4100	4055.54	0.62	0	24133	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	747	-1.92	4.22	12	0.37	-2125.00	967.00	16400	20220725	-75.12	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	16400	-75.12	20220725	3030	34.65	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
5	20230630	130856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4065	-35	5	-0.85	251507555	62042	38.77	4100	4120	3990	5330	2870	4100	4053.83	0.62	0	26632	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	744	-1.91	4.20	12	0.34	-2125.00	967.00	16400	20220725	-75.21	3030	20230306	34.16	10150	-59.95	20230417	3030	34.16	20230306	16400	-75.21	20220725	3030	34.16	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
6	20230630	120853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-30	5	-0.73	239509825	59094	36.93	4100	4120	3990	5330	2870	4100	4053.03	0.62	0	25650	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	745	-1.92	4.21	12	0.32	-2125.00	967.00	16400	20220725	-75.18	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	16400	-75.18	20220725	3030	34.32	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
7	20230630	110856	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	5	2	0.12	206156730	50976	31.85	4100	4105	3990	5330	2870	4100	4044.19	0.62	0	24048	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	752	-1.93	4.25	12	0.28	-2125.00	967.00	16400	20220725	-74.97	3030	20230306	35.48	10150	-59.56	20230417	3030	35.48	20230306	16400	-74.97	20220725	3030	35.48	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
8	20230630	100857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4060	-40	5	-0.98	150984960	37437	23.39	4100	4100	3990	5330	2870	4100	4033.04	0.62	0	19272	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	743	-1.91	4.20	12	0.20	-2125.00	967.00	16400	20220725	-75.24	3030	20230306	33.99	10150	-60.00	20230417	3030	33.99	20230306	16400	-75.24	20220725	3030	33.99	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
9	20230630	090857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4015	-85	5	-2.07	6686985	1645	1.03	4100	4100	4015	5330	2870	4100	4065.02	0.62	0	215	4323	4211	4118	4006	3913	4165	3960	92	1230	500	2540	5	1	18308101	735	-1.89	4.15	12	0.01	-2125.00	967.00	16400	20220725	-75.52	3030	20230306	32.51	10150	-60.44	20230417	3030	32.51	20230306	16400	-75.52	20220725	3030	32.51	20230306	0.35	N	214610	500	91 억		113243	N	N	0	N	00	N
10	20230629	160852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-140	5	-3.30	653007020	160022	219.24	4220	4230	4025	5510	2970	4240	4080.70	0.54	0	27958	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	751	-1.93	4.24	12	0.87	-2125.00	967.00	16450	20220628	-75.08	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	16400	-75.00	20220725	3030	35.31	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
11	20230629	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-140	5	-3.30	629847670	154371	211.49	4220	4230	4025	5510	2970	4240	4080.09	0.54	0	28675	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	751	-1.93	4.24	12	0.84	-2125.00	967.00	16450	20220628	-75.08	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	16400	-75.00	20220725	3030	35.31	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
12	20230629	140849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4080	-160	5	-3.77	499505465	122281	167.53	4220	4230	4040	5510	2970	4240	4084.90	0.54	0	17408	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	747	-1.92	4.22	12	0.67	-2125.00	967.00	16450	20220628	-75.20	3030	20230306	34.65	10150	-59.80	20230417	3030	34.65	20230306	16400	-75.12	20220725	3030	34.65	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
13	20230629	130849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4085	-155	5	-3.66	429118820	104968	143.81	4220	4230	4040	5510	2970	4240	4088.09	0.54	0	14307	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	748	-1.92	4.22	12	0.57	-2125.00	967.00	16450	20220628	-75.17	3030	20230306	34.82	10150	-59.75	20230417	3030	34.82	20230306	16400	-75.09	20220725	3030	34.82	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
14	20230629	120852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4105	-135	5	-3.18	255378145	62185	85.20	4220	4230	4055	5510	2970	4240	4106.75	0.54	0	8084	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	752	-1.93	4.25	12	0.34	-2125.00	967.00	16450	20220628	-75.05	3030	20230306	35.48	10150	-59.56	20230417	3030	35.48	20230306	16400	-74.97	20220725	3030	35.48	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
15	20230629	110854	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4070	-170	5	-4.01	189890300	46203	63.30	4220	4230	4060	5510	2970	4240	4109.91	0.54	0	3552	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	745	-1.92	4.21	12	0.25	-2125.00	967.00	16450	20220628	-75.26	3030	20230306	34.32	10150	-59.90	20230417	3030	34.32	20230306	16400	-75.18	20220725	3030	34.32	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
16	20230629	100855	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4100	-140	5	-3.30	101078930	24519	33.59	4220	4230	4060	5510	2970	4240	4122.47	0.54	0	-2553	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	751	-1.93	4.24	12	0.13	-2125.00	967.00	16450	20220628	-75.08	3030	20230306	35.31	10150	-59.61	20230417	3030	35.31	20230306	16400	-75.00	20220725	3030	35.31	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
17	20230629	090810	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4160	-80	5	-1.89	7069210	1688	2.31	4220	4230	4155	5510	2970	4240	4187.92	0.54	0	-1458	4383	4311	4233	4161	4083	4347	4197	92	1270	500	2620	5	1	18308101	762	-1.96	4.30	12	0.01	-2125.00	967.00	16450	20220628	-74.71	3030	20230306	37.29	10150	-59.01	20230417	3030	37.29	20230306	16400	-74.63	20220725	3030	37.29	20230306	0.35	N	214610	500	91 억		99544	N	N	0	N	00	N
18	20230628	160840	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	50	2	1.19	307793455	72977	73.72	4190	4305	4155	5440	2935	4190	4217.65	0.60	0	4198	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	776	-2.00	4.38	12	0.40	-2125.00	967.00	17600	20220627	-75.91	3030	20230306	39.93	10150	-58.23	20230417	3030	39.93	20230306	16450	-74.22	20220628	3030	39.93	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
19	20230628	150847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4165	-25	5	-0.60	258793700	61239	61.87	4190	4305	4165	5440	2935	4190	4225.96	0.60	0	4427	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	763	-1.96	4.31	12	0.33	-2125.00	967.00	17600	20220627	-76.34	3030	20230306	37.46	10150	-58.97	20230417	3030	37.46	20230306	16450	-74.68	20220628	3030	37.46	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
20	20230628	140846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4225	35	2	0.84	209362700	49486	49.99	4190	4305	4180	5440	2935	4190	4230.75	0.60	0	3944	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	774	-1.99	4.37	12	0.27	-2125.00	967.00	17600	20220627	-75.99	3030	20230306	39.44	10150	-58.37	20230417	3030	39.44	20230306	16450	-74.32	20220628	3030	39.44	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
21	20230628	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4240	50	2	1.19	182571230	43119	43.56	4190	4305	4180	5440	2935	4190	4234.12	0.60	0	3233	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	776	-2.00	4.38	12	0.24	-2125.00	967.00	17600	20220627	-75.91	3030	20230306	39.93	10150	-58.23	20230417	3030	39.93	20230306	16450	-74.22	20220628	3030	39.93	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
22	20230628	120857	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	0	3	0.00	125054500	29509	29.81	4190	4305	4180	5440	2935	4190	4237.84	0.60	0	2529	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	767	-1.97	4.33	12	0.16	-2125.00	967.00	17600	20220627	-76.19	3030	20230306	38.28	10150	-58.72	20230417	3030	38.28	20230306	16450	-74.53	20220628	3030	38.28	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
23	20230628	110851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4210	20	2	0.48	108369520	25542	25.80	4190	4305	4180	5440	2935	4190	4242.80	0.60	0	2572	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	771	-1.98	4.35	12	0.14	-2125.00	967.00	17600	20220627	-76.08	3030	20230306	38.94	10150	-58.52	20230417	3030	38.94	20230306	16450	-74.41	20220628	3030	38.94	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
24	20230628	100852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4255	65	2	1.55	72456780	16994	17.17	4190	4305	4190	5440	2935	4190	4263.67	0.60	0	-162	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	779	-2.00	4.40	12	0.09	-2125.00	967.00	17600	20220627	-75.82	3030	20230306	40.43	10150	-58.08	20230417	3030	40.43	20230306	16450	-74.13	20220628	3030	40.43	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
25	20230628	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	80	2	1.91	7619755	1795	1.81	4190	4280	4190	5440	2935	4190	4244.99	0.60	0	124	4436	4312	4216	4092	3996	4265	4045	92	1252	500	2590	5	1	18308101	782	-2.01	4.42	12	0.01	-2125.00	967.00	17600	20220627	-75.74	3030	20230306	40.92	10150	-57.93	20230417	3030	40.92	20230306	16450	-74.04	20220628	3030	40.92	20230306	0.35	N	214610	500	91 억		109345	N	N	0	N	00	N
26	20230627	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4190	-110	5	-2.56	418316465	98966	115.06	4265	4340	4120	5590	3010	4300	4226.88	0.74	0	-10720	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	767	-1.97	4.33	12	0.54	-2125.00	967.00	20500	20220624	-79.56	3030	20230306	38.28	10150	-58.72	20230417	3030	38.28	20230306	17600	-76.19	20220627	3030	38.28	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
27	20230627	150853	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4145	-155	5	-3.60	386620855	91342	106.20	4265	4340	4140	5590	3010	4300	4232.67	0.74	0	-12410	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	759	-1.95	4.29	12	0.50	-2125.00	967.00	20500	20220624	-79.78	3030	20230306	36.80	10150	-59.16	20230417	3030	36.80	20230306	17600	-76.45	20220627	3030	36.80	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
28	20230627	140903	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4205	-95	5	-2.21	307893685	72462	84.25	4265	4340	4165	5590	3010	4300	4249.04	0.74	0	-14067	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	770	-1.98	4.35	12	0.40	-2125.00	967.00	20500	20220624	-79.49	3030	20230306	38.78	10150	-58.57	20230417	3030	38.78	20230306	17600	-76.11	20220627	3030	38.78	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
29	20230627	130900	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-85	5	-1.98	244242765	57308	66.63	4265	4340	4195	5590	3010	4300	4261.93	0.74	0	-12997	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	772	-1.98	4.36	12	0.31	-2125.00	967.00	20500	20220624	-79.44	3030	20230306	39.11	10150	-58.47	20230417	3030	39.11	20230306	17600	-76.05	20220627	3030	39.11	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
30	20230627	120902	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4235	-65	5	-1.51	177761155	41527	48.28	4265	4340	4235	5590	3010	4300	4280.62	0.74	0	-8244	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	775	-1.99	4.38	12	0.23	-2125.00	967.00	20500	20220624	-79.34	3030	20230306	39.77	10150	-58.28	20230417	3030	39.77	20230306	17600	-75.94	20220627	3030	39.77	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
31	20230627	110909	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4285	-15	5	-0.35	116506640	27146	31.56	4265	4340	4265	5590	3010	4300	4291.85	0.74	0	-461	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	785	-2.02	4.43	12	0.15	-2125.00	967.00	20500	20220624	-79.10	3030	20230306	41.42	10150	-57.78	20230417	3030	41.42	20230306	17600	-75.65	20220627	3030	41.42	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
32	20230627	100843	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4290	-10	5	-0.23	83294200	19383	22.54	4265	4340	4265	5590	3010	4300	4297.28	0.74	0	1279	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	785	-2.02	4.44	12	0.11	-2125.00	967.00	20500	20220624	-79.07	3030	20230306	41.58	10150	-57.73	20230417	3030	41.58	20230306	17600	-75.62	20220627	3030	41.58	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
33	20230627	090848	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-30	5	-0.70	22054720	5142	5.98	4265	4330	4265	5590	3010	4300	4289.13	0.74	0	408	4493	4396	4298	4201	4103	4445	4250	92	1290	500	2660	5	1	18308101	782	-2.01	4.42	12	0.03	-2125.00	967.00	20500	20220624	-79.17	3030	20230306	40.92	10150	-57.93	20230417	3030	40.92	20230306	17600	-75.74	20220627	3030	40.92	20230306	0.40	N	214610	500	91 억		136070	N	N	0	N	00	N
34	20230626	160847	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4300	-30	5	-0.69	367682155	85516	75.44	4260	4395	4200	5620	3035	4330	4299.57	0.70	0	16276	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	787	-2.02	4.45	12	0.47	-2125.00	967.00	20500	20220624	-79.02	3030	20230306	41.91	10150	-57.64	20230417	3030	41.91	20230306	17600	-75.57	20220627	3030	41.91	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
35	20230626	150852	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4270	-60	5	-1.39	357069835	83042	73.26	4260	4395	4200	5620	3035	4330	4299.87	0.70	0	15914	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	782	-2.01	4.42	12	0.45	-2125.00	967.00	20500	20220624	-79.17	3030	20230306	40.92	10150	-57.93	20230417	3030	40.92	20230306	17600	-75.74	20220627	3030	40.92	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
36	20230626	140851	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4275	-55	5	-1.27	324993790	75526	66.63	4260	4395	4200	5620	3035	4330	4303.07	0.70	0	14841	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	783	-2.01	4.42	12	0.41	-2125.00	967.00	20500	20220624	-79.15	3030	20230306	41.09	10150	-57.88	20230417	3030	41.09	20230306	17600	-75.71	20220627	3030	41.09	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
37	20230626	130845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4295	-35	5	-0.81	261261150	60666	53.52	4260	4395	4200	5620	3035	4330	4306.55	0.70	0	12963	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	786	-2.02	4.44	12	0.33	-2125.00	967.00	20500	20220624	-79.05	3030	20230306	41.75	10150	-57.68	20230417	3030	41.75	20230306	17600	-75.60	20220627	3030	41.75	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
38	20230626	120846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	0	3	0.00	231719775	53826	47.49	4260	4395	4200	5620	3035	4330	4304.98	0.70	0	15556	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	793	-2.04	4.48	12	0.29	-2125.00	967.00	20500	20220624	-78.88	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	17600	-75.40	20220627	3030	42.90	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
39	20230626	110845	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	20	2	0.46	210368600	48916	43.15	4260	4395	4200	5620	3035	4330	4300.61	0.70	0	14388	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	796	-2.05	4.50	12	0.27	-2125.00	967.00	20500	20220624	-78.78	3030	20230306	43.56	10150	-57.14	20230417	3030	43.56	20230306	17600	-75.28	20220627	3030	43.56	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
40	20230626	100846	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4365	35	2	0.81	155220305	36287	32.01	4260	4365	4200	5620	3035	4330	4277.57	0.70	0	7459	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	799	-2.05	4.51	12	0.20	-2125.00	967.00	20500	20220624	-78.71	3030	20230306	44.06	10150	-57.00	20230417	3030	44.06	20230306	17600	-75.20	20220627	3030	44.06	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
41	20230626	090849	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4215	-115	5	-2.66	66239650	15613	13.77	4260	4325	4210	5620	3035	4330	4242.60	0.70	0	-5371	4570	4450	4360	4240	4150	4405	4195	92	1292	500	2680	5	1	18308101	772	-1.98	4.36	12	0.09	-2125.00	967.00	20500	20220624	-79.44	3030	20230306	39.11	10150	-58.47	20230417	3030	39.11	20230306	17600	-76.05	20220627	3030	39.11	20230306	0.41	N	214610	500	91 억		129067	N	N	0	N	00	N
42	20230623	181956	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4330	-80	5	-1.81	493612020	113351	139.77	4370	4480	4270	5730	3090	4410	4354.99	0.53	0	41281	4760	4585	4455	4280	4150	4520	4215	92	1320	500	2730	5	1	18308101	793	-2.04	4.48	12	0.62	-2125.00	967.00	20500	20220624	-78.88	3030	20230306	42.90	10150	-57.34	20230417	3030	42.90	20230306	20500	-78.88	20220624	3030	42.90	20230306	0.42	N	214610	500	91 억		96467	N	N	0	N	00	N
43	20230623	140711	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4350	-60	5	-1.36	452125885	103803	128.00	4370	4480	4270	5730	3090	4410	4355.61	0.53	0	40635	4760	4585	4455	4280	4150	4520	4215	92	1320	500	2730	5	1	18308101	796	-2.05	4.50	12	0.57	-2125.00	967.00	20500	20220624	-78.78	3030	20230306	43.56	10150	-57.14	20230417	3030	43.56	20230306	20500	-78.78	20220624	3030	43.56	20230306	0.42	N	214610	500	91 억		96467	N	N	0	N	00	N
44	20230622	160521	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4410	-45	5	-1.01	364123045	80960	50.60	4455	4630	4325	5790	3120	4455	4497.60	0.54	0	6645	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	807	-2.08	4.56	12	0.44	-2125.00	967.00	20500	20220624	-78.49	3030	20230306	45.54	10150	-56.55	20230417	3030	45.54	20230306	20500	-78.49	20220624	3030	45.54	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
45	20230622	150102	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4460	5	2	0.11	337167490	74852	46.79	4455	4630	4325	5790	3120	4455	4504.46	0.54	0	6620	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	817	-2.10	4.61	12	0.41	-2125.00	967.00	20500	20220624	-78.24	3030	20230306	47.19	10150	-56.06	20230417	3030	47.19	20230306	20500	-78.24	20220624	3030	47.19	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
46	20230622	140617	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4470	15	2	0.34	302173135	66970	41.86	4455	4630	4325	5790	3120	4455	4512.07	0.54	0	6462	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	818	-2.10	4.62	12	0.37	-2125.00	967.00	20500	20220624	-78.20	3030	20230306	47.52	10150	-55.96	20230417	3030	47.52	20230306	20500	-78.20	20220624	3030	47.52	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
47	20230622	130143	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4515	60	2	1.35	239499315	52931	33.08	4455	4630	4325	5790	3120	4455	4524.75	0.54	0	8544	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	827	-2.12	4.67	12	0.29	-2125.00	967.00	20500	20220624	-77.98	3030	20230306	49.01	10150	-55.52	20230417	3030	49.01	20230306	20500	-77.98	20220624	3030	49.01	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
48	20230622	120140	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4530	75	2	1.68	214765240	47428	29.64	4455	4630	4325	5790	3120	4455	4528.24	0.54	0	8383	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	829	-2.13	4.68	12	0.26	-2125.00	967.00	20500	20220624	-77.90	3030	20230306	49.50	10150	-55.37	20230417	3030	49.50	20230306	20500	-77.90	20220624	3030	49.50	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
49	20230622	110414	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4610	155	2	3.48	193882320	42818	26.76	4455	4630	4325	5790	3120	4455	4528.06	0.54	0	7815	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	844	-2.17	4.77	12	0.23	-2125.00	967.00	20500	20220624	-77.51	3030	20230306	52.15	10150	-54.58	20230417	3030	52.15	20230306	20500	-77.51	20220624	3030	52.15	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
50	20230622	100330	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4600	145	2	3.25	114734315	25538	15.96	4455	4600	4325	5790	3120	4455	4492.69	0.54	0	2572	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	842	-2.16	4.76	12	0.14	-2125.00	967.00	20500	20220624	-77.56	3030	20230306	51.82	10150	-54.68	20230417	3030	51.82	20230306	20500	-77.56	20220624	3030	51.82	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
51	20230622	090734	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4385	-70	5	-1.57	11029075	2513	1.57	4455	4455	4325	5790	3120	4455	4388.81	0.54	0	-128	4968	4711	4518	4261	4068	4615	4165	92	1335	500	2760	5	1	18308101	803	-2.06	4.53	12	0.01	-2125.00	967.00	20500	20220624	-78.61	3030	20230306	44.72	10150	-56.80	20230417	3030	44.72	20230306	20500	-78.61	20220624	3030	44.72	20230306	0.42	N	214610	500	91 억		99273	N	N	0	N	00	N
52	20230621	160551	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4455	-200	5	-4.30	717477925	159447	215.20	4775	4775	4325	6050	3260	4655	4499.84	0.53	0	13099	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	816	-2.10	4.61	12	0.87	-2125.00	967.00	20500	20220624	-78.27	3030	20230306	47.03	10150	-56.11	20230417	3030	47.03	20230306	20500	-78.27	20220624	3030	47.03	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
53	20230621	150159	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4495	-160	5	-3.44	680488265	151186	204.05	4775	4775	4325	6050	3260	4655	4501.00	0.53	0	13458	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	823	-2.12	4.65	12	0.83	-2125.00	967.00	20500	20220624	-78.07	3030	20230306	48.35	10150	-55.71	20230417	3030	48.35	20230306	20500	-78.07	20220624	3030	48.35	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
54	20230621	140546	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4475	-180	5	-3.87	562151155	124700	168.30	4775	4775	4325	6050	3260	4655	4508.03	0.53	0	11340	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	819	-2.11	4.63	12	0.68	-2125.00	967.00	20500	20220624	-78.17	3030	20230306	47.69	10150	-55.91	20230417	3030	47.69	20230306	20500	-78.17	20220624	3030	47.69	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
55	20230621	130438	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4490	-165	5	-3.54	492828810	109167	147.34	4775	4775	4325	6050	3260	4655	4514.45	0.53	0	17510	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	822	-2.11	4.64	12	0.60	-2125.00	967.00	20500	20220624	-78.10	3030	20230306	48.18	10150	-55.76	20230417	3030	48.18	20230306	20500	-78.10	20220624	3030	48.18	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
56	20230621	120550	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4525	-130	5	-2.79	427237625	94593	127.67	4775	4775	4325	6050	3260	4655	4516.59	0.53	0	17510	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	828	-2.13	4.68	12	0.52	-2125.00	967.00	20500	20220624	-77.93	3030	20230306	49.34	10150	-55.42	20230417	3030	49.34	20230306	20500	-77.93	20220624	3030	49.34	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
57	20230621	110635	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4500	-155	5	-3.33	365043230	80794	109.05	4775	4775	4325	6050	3260	4655	4518.20	0.53	0	11091	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	824	-2.12	4.65	12	0.44	-2125.00	967.00	20500	20220624	-78.05	3030	20230306	48.51	10150	-55.67	20230417	3030	48.51	20230306	20500	-78.05	20220624	3030	48.51	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
58	20230621	100653	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4540	-115	5	-2.47	195156885	42838	57.82	4775	4775	4325	6050	3260	4655	4555.70	0.53	0	-2871	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	831	-2.14	4.69	12	0.23	-2125.00	967.00	20500	20220624	-77.85	3030	20230306	49.83	10150	-55.27	20230417	3030	49.83	20230306	20500	-77.85	20220624	3030	49.83	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
59	20230621	090408	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4700	45	2	0.97	4829185	1022	1.38	4775	4775	4700	6050	3260	4655	4725.23	0.53	0	-541	4895	4775	4715	4595	4535	4745	4565	92	1395	500	2880	5	1	18308101	860	-2.21	4.86	12	0.01	-2125.00	967.00	20500	20220624	-77.07	3030	20230306	55.12	10150	-53.69	20230417	3030	55.12	20230306	20500	-77.07	20220624	3030	55.12	20230306	0.43	N	214610	500	91 억		96174	N	N	0	N	00	N
60	20230620	160807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-115	5	-2.41	347812590	73906	73.33	4770	4835	4655	6200	3340	4770	4706.15	0.64	0	-10867	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	852	-2.19	4.81	12	0.40	-2125.00	967.00	20500	20220624	-77.29	3030	20230306	53.63	10150	-54.14	20230417	3030	53.63	20230306	20500	-77.29	20220624	3030	53.63	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
61	20230620	150422	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4675	-95	5	-1.99	321476935	68253	67.72	4770	4835	4655	6200	3340	4770	4710.08	0.64	0	-10952	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	856	-2.20	4.83	12	0.37	-2125.00	967.00	20500	20220624	-77.20	3030	20230306	54.29	10150	-53.94	20230417	3030	54.29	20230306	20500	-77.20	20220624	3030	54.29	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
62	20230620	140126	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4680	-90	5	-1.89	250466880	53091	52.68	4770	4835	4680	6200	3340	4770	4717.69	0.64	0	-9248	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	857	-2.20	4.84	12	0.29	-2125.00	967.00	20500	20220624	-77.17	3030	20230306	54.46	10150	-53.89	20230417	3030	54.46	20230306	20500	-77.17	20220624	3030	54.46	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
63	20230620	130938	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-75	5	-1.57	201210620	42596	42.26	4770	4835	4680	6200	3340	4770	4723.70	0.64	0	-4020	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	860	-2.21	4.86	12	0.23	-2125.00	967.00	20500	20220624	-77.10	3030	20230306	54.95	10150	-53.74	20230417	3030	54.95	20230306	20500	-77.10	20220624	3030	54.95	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
64	20230620	120339	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-75	5	-1.57	164091235	34696	34.42	4770	4835	4680	6200	3340	4770	4729.40	0.64	0	-4113	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	860	-2.21	4.86	12	0.19	-2125.00	967.00	20500	20220624	-77.10	3030	20230306	54.95	10150	-53.74	20230417	3030	54.95	20230306	20500	-77.10	20220624	3030	54.95	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
65	20230620	110503	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	-60	5	-1.26	133951055	28307	28.09	4770	4835	4680	6200	3340	4770	4732.08	0.64	0	-6284	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	862	-2.22	4.87	12	0.15	-2125.00	967.00	20500	20220624	-77.02	3030	20230306	55.45	10150	-53.60	20230417	3030	55.45	20230306	20500	-77.02	20220624	3030	55.45	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
66	20230620	100457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4705	-65	5	-1.36	111175565	23468	23.28	4770	4835	4680	6200	3340	4770	4737.33	0.64	0	-7509	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	861	-2.21	4.87	12	0.13	-2125.00	967.00	20500	20220624	-77.05	3030	20230306	55.28	10150	-53.65	20230417	3030	55.28	20230306	20500	-77.05	20220624	3030	55.28	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
67	20230620	090806	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4790	20	2	0.42	31694050	6620	6.57	4770	4835	4720	6200	3340	4770	4787.62	0.64	0	-5726	4920	4845	4725	4650	4530	4882	4687	92	1430	500	2950	5	1	18308101	877	-2.25	4.95	12	0.04	-2125.00	967.00	20500	20220624	-76.63	3030	20230306	58.09	10150	-52.81	20230417	3030	58.09	20230306	20500	-76.63	20220624	3030	58.09	20230306	0.44	N	214610	500	91 억		117041	N	N	0	N	00	N
68	20230619	160416	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4770	80	2	1.71	472398335	100675	72.11	4655	4800	4605	6090	3285	4690	4692.23	0.61	0	16579	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	873	-2.24	4.93	12	0.55	-2125.00	967.00	20500	20220624	-76.73	3030	20230306	57.43	10150	-53.00	20230417	3030	57.43	20230306	20500	-76.73	20220624	3030	57.43	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
69	20230619	150609	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4750	60	2	1.28	459396510	97938	70.15	4655	4800	4605	6090	3285	4690	4690.69	0.61	0	17215	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	870	-2.24	4.91	12	0.53	-2125.00	967.00	20500	20220624	-76.83	3030	20230306	56.77	10150	-53.20	20230417	3030	56.77	20230306	20500	-76.83	20220624	3030	56.77	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
70	20230619	141021	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4710	20	2	0.43	345991710	73870	52.91	4655	4775	4605	6090	3285	4690	4683.79	0.61	0	12068	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	862	-2.22	4.87	12	0.40	-2125.00	967.00	20500	20220624	-77.02	3030	20230306	55.45	10150	-53.60	20230417	3030	55.45	20230306	20500	-77.02	20220624	3030	55.45	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
71	20230619	130947	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-5	5	-0.11	265874255	56911	40.76	4655	4775	4605	6090	3285	4690	4671.76	0.61	0	8471	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	858	-2.20	4.84	12	0.31	-2125.00	967.00	20500	20220624	-77.15	3030	20230306	54.62	10150	-53.84	20230417	3030	54.62	20230306	20500	-77.15	20220624	3030	54.62	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
72	20230619	120315	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4665	-25	5	-0.53	247111090	52898	37.89	4655	4775	4605	6090	3285	4690	4671.46	0.61	0	8541	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	854	-2.20	4.82	12	0.29	-2125.00	967.00	20500	20220624	-77.24	3030	20230306	53.96	10150	-54.04	20230417	3030	53.96	20230306	20500	-77.24	20220624	3030	53.96	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
73	20230619	110232	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4655	-35	5	-0.75	219524450	46966	33.64	4655	4775	4605	6090	3285	4690	4674.11	0.61	0	6526	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	852	-2.19	4.81	12	0.26	-2125.00	967.00	20500	20220624	-77.29	3030	20230306	53.63	10150	-54.14	20230417	3030	53.63	20230306	20500	-77.29	20220624	3030	53.63	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
74	20230619	100139	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	5	2	0.11	168157180	36104	25.86	4655	4740	4605	6090	3285	4690	4657.58	0.61	0	6925	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	860	-2.21	4.86	12	0.20	-2125.00	967.00	20500	20220624	-77.10	3030	20230306	54.95	10150	-53.74	20230417	3030	54.95	20230306	20500	-77.10	20220624	3030	54.95	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
75	20230619	090751	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	0	3	0.00	16330850	3515	2.52	4655	4690	4625	6090	3285	4690	4646.05	0.61	0	-497	5063	4876	4738	4551	4413	4807	4482	92	1402	500	2900	5	1	18308101	859	-2.21	4.85	12	0.02	-2125.00	967.00	20500	20220624	-77.12	3030	20230306	54.79	10150	-53.79	20230417	3030	54.79	20230306	20500	-77.12	20220624	3030	54.79	20230306	0.43	N	214610	500	91 억		110882	N	N	0	N	00	N
76	20230616	160254	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4690	-110	5	-2.29	659998125	138433	87.60	4800	4925	4600	6240	3360	4800	4767.66	0.68	0	6665	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	859	-2.21	4.85	12	0.76	-2125.00	967.00	20500	20220624	-77.12	3030	20230306	54.79	10150	-53.79	20230417	3030	54.79	20230306	20500	-77.12	20220624	3030	54.79	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
77	20230616	150752	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4685	-115	5	-2.40	618073075	129464	81.92	4800	4925	4600	6240	3360	4800	4774.09	0.68	0	8616	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	858	-2.20	4.84	12	0.71	-2125.00	967.00	20500	20220624	-77.15	3030	20230306	54.62	10150	-53.84	20230417	3030	54.62	20230306	20500	-77.15	20220624	3030	54.62	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
78	20230616	140502	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4695	-105	5	-2.19	534759605	111672	70.66	4800	4925	4600	6240	3360	4800	4788.66	0.68	0	8294	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	860	-2.21	4.86	12	0.61	-2125.00	967.00	20500	20220624	-77.10	3030	20230306	54.95	10150	-53.74	20230417	3030	54.95	20230306	20500	-77.10	20220624	3030	54.95	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
79	20230616	130939	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4760	-40	5	-0.83	419467000	87261	55.22	4800	4925	4600	6240	3360	4800	4807.04	0.68	0	17667	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	871	-2.24	4.92	12	0.48	-2125.00	967.00	20500	20220624	-76.78	3030	20230306	57.10	10150	-53.10	20230417	3030	57.10	20230306	20500	-76.78	20220624	3030	57.10	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
80	20230616	120807	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4780	-20	5	-0.42	376158810	78138	49.44	4800	4925	4600	6240	3360	4800	4814.03	0.68	0	18211	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	875	-2.25	4.94	12	0.43	-2125.00	967.00	20500	20220624	-76.68	3030	20230306	57.76	10150	-52.91	20230417	3030	57.76	20230306	20500	-76.68	20220624	3030	57.76	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
81	20230616	111003	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	0	3	0.00	324529975	67322	42.60	4800	4925	4600	6240	3360	4800	4820.56	0.68	0	23465	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	879	-2.26	4.96	12	0.37	-2125.00	967.00	20500	20220624	-76.59	3030	20230306	58.42	10150	-52.71	20230417	3030	58.42	20230306	20500	-76.59	20220624	3030	58.42	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
82	20230616	100400	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4870	70	2	1.46	253300830	52486	33.21	4800	4925	4600	6240	3360	4800	4826.06	0.68	0	16488	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	892	-2.29	5.04	12	0.29	-2125.00	967.00	20500	20220624	-76.24	3030	20230306	60.73	10150	-52.02	20230417	3030	60.73	20230306	20500	-76.24	20220624	3030	60.73	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
83	20230616	090127	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4865	65	2	1.35	10426890	2172	1.37	4800	4865	4790	6240	3360	4800	4800.59	0.68	0	1632	5080	4940	4860	4720	4640	4900	4680	92	1440	500	2970	5	1	18308101	891	-2.29	5.03	12	0.01	-2125.00	967.00	20500	20220624	-76.27	3030	20230306	60.56	10150	-52.07	20230417	3030	60.56	20230306	20500	-76.27	20220624	3030	60.56	20230306	0.46	N	214610	500	91 억		125071	N	N	0	N	00	N
84	20230615	150457	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4830	-145	5	-2.91	704895710	145842	86.43	5000	5000	4780	6460	3485	4975	4833.28	0.74	0	6817	5291	5132	5041	4882	4791	5087	4837	92	1487	500	3080	5	1	18308101	884	-2.27	4.99	12	0.80	-2125.00	967.00	20500	20220624	-76.44	3030	20230306	59.41	10150	-52.41	20230417	3030	59.41	20230306	20500	-76.44	20220624	3030	59.41	20230306	0.46	N	214610	500	91 억		135287	N	N	0	N	00	N
85	20230615	141056	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4785	-190	5	-3.82	632891845	130863	77.55	5000	5000	4780	6460	3485	4975	4836.29	0.74	0	10300	5291	5132	5041	4882	4791	5087	4837	92	1487	500	3080	5	1	18308101	876	-2.25	4.95	12	0.71	-2125.00	967.00	20500	20220624	-76.66	3030	20230306	57.92	10150	-52.86	20230417	3030	57.92	20230306	20500	-76.66	20220624	3030	57.92	20230306	0.46	N	214610	500	91 억		135287	N	N	0	N	00	N
86	20230615	130410	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-150	5	-3.02	581690610	120176	71.22	5000	5000	4780	6460	3485	4975	4840.32	0.74	0	10765	5291	5132	5041	4882	4791	5087	4837	92	1487	500	3080	5	1	18308101	883	-2.27	4.99	12	0.66	-2125.00	967.00	20500	20220624	-76.46	3030	20230306	59.24	10150	-52.46	20230417	3030	59.24	20230306	20500	-76.46	20220624	3030	59.24	20230306	0.46	N	214610	500	91 억		135287	N	N	0	N	00	N
87	20230615	120935	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4825	-150	5	-3.02	551805215	113969	67.54	5000	5000	4780	6460	3485	4975	4841.71	0.74	0	9949	5291	5132	5041	4882	4791	5087	4837	92	1487	500	3080	5	1	18308101	883	-2.27	4.99	12	0.62	-2125.00	967.00	20500	20220624	-76.46	3030	20230306	59.24	10150	-52.46	20230417	3030	59.24	20230306	20500	-76.46	20220624	3030	59.24	20230306	0.46	N	214610	500	91 억		135287	N	N	0	N	00	N
88	20230615	110913	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	4800	-175	5	-3.52	456128900	94027	55.72	5000	5000	4780	6460	3485	4975	4851.04	0.74	0	3273	5291	5132	5041	4882	4791	5087	4837	92	1487	500	3080	5	1	18308101	879	-2.26	4.96	12	0.51	-2125.00	967.00	20500	20220624	-76.59	3030	20230306	58.42	10150	-52.71	20230417	3030	58.42	20230306	20500	-76.59	20220624	3030	58.42	20230306	0.46	N	214610	500	91 억		135287	N	N	0	N	00	N
89	20230611	184731	57	100.00	KOSDAQ		의료정밀기기	N	N	N	N		N	5210	20	2	0.39	320629700	61421	67.20	5200	5400	5110	6740	3640	5190	5220.42	0.97	4963	4596	5403	5296	5233	5126	5063	5265	5095	92	1550	500	3210	10	1	18308101	954	-2.45	5.39	12	0.34	-2125.00	967.00	20500	20220624	-74.59	3030	20230306	71.95	10150	-48.67	20230417	3030	71.95	20230306	20500	-74.59	20220624	3030	71.95	20230306	0.46	N	214610	500	91 억		178366	N	N	0	N	00	N